Templeton Emerging Markets Common $17.55

up +0.05


24/4/2014 04:15 PM  |  NYSEARCA : EMF
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMF historical data

Date Open High Low Close Volume
4/23/201417.5617.5717.4017.5047,070
4/22/201417.6217.6717.5817.6457,549
4/21/201417.6517.6817.5117.6636,983
4/17/201417.5017.6817.4917.6182,424
4/16/201417.4917.5917.3917.5619,583
4/15/201417.5617.5617.1417.3652,891
4/14/201417.6117.6917.5617.64106,806
4/11/201417.5017.7617.5017.6153,288
4/10/201417.8717.9717.6717.7050,915
4/9/201417.7117.9317.5717.8752,324
4/8/201417.4817.7317.4817.6782,704
4/7/201417.2117.4217.1217.3794,010
4/4/201417.2617.4517.2017.2147,699
4/3/201417.1117.2217.0017.1834,946
4/2/201417.0717.1917.0417.1544,848
4/1/201417.0517.2116.9517.1099,820
3/31/201416.8117.0616.7616.9828,070
3/28/201416.7016.9016.6616.7438,592
3/27/201416.4116.7016.4116.6327,060
3/26/201416.4516.5016.4016.4174,156
3/25/201416.2616.4116.2616.3433,989
3/24/201416.1716.2316.1216.2052,696
3/21/201416.1416.2416.1116.1170,993
3/20/201415.9816.1615.9416.1139,425
3/19/201416.2416.3016.0216.0831,504
3/18/201416.0916.3516.0916.3377,215
3/17/201415.9116.1815.8716.1385,935
3/14/201415.6515.9315.6515.8244,453
3/13/201416.0416.1515.7115.7362,581
3/12/201415.9316.0715.9216.05129,367
3/11/201416.2816.3415.9515.9979,980
3/10/201416.2516.2916.1416.2859,016
3/7/201416.4516.4516.2016.3369,844
3/6/201416.4116.5516.3616.5075,991
3/5/201416.3416.3416.2116.3452,777
3/4/201416.2516.4016.2516.3244,945
3/3/201416.2316.2416.0616.0864,258
2/28/201416.5216.5616.4216.46101,711
2/27/201416.3516.6016.3516.5870,054
2/26/201416.1916.4116.1616.30120,188
2/25/201416.2916.3016.1616.2149,279
2/24/201416.3516.4716.3516.3631,423
2/21/201416.3216.4516.3216.3947,693
2/20/201416.2516.3416.1516.3239,136
2/19/201416.1716.3816.1716.2463,701
2/18/201416.3316.4916.2616.2681,689
2/14/201416.3716.6416.3216.43102,804
2/13/201416.2416.4016.1516.3555,137
2/12/201416.3816.5016.3116.3679,073
2/11/201415.9616.3015.9616.29108,299
2/10/201416.0016.0515.7815.8558,015
2/7/201415.9516.1015.9515.97103,105
2/6/201415.7216.0215.7215.9390,932
2/5/201415.7115.8115.5615.70103,555
2/4/201415.4115.7815.4115.69106,848
2/3/201415.7715.8315.2915.34194,832
1/31/201415.7515.9215.6015.88117,719
1/30/201416.0116.1915.9215.94223,455
1/29/201416.1016.1015.8315.87134,966
1/28/201416.3216.4016.2016.27208,725
1/27/201416.6916.6915.9216.38197,254
1/24/201416.5016.5316.2816.32228,869
1/23/201417.0017.0016.5516.67117,487
1/22/201416.9617.1816.9617.0841,996
1/21/201417.0117.0616.9016.9746,235
1/17/201416.9217.0016.8816.9160,063
1/16/201417.1017.1016.9717.0033,784
1/15/201417.1017.2017.0717.1061,459
1/14/201417.0717.1616.8917.1470,090
1/13/201417.0917.1516.8516.8657,341
1/10/201416.9517.1216.9517.0971,265
1/9/201417.0617.0816.9016.9339,628
1/8/201417.1517.2617.0517.1365,927
1/7/201417.1017.2117.0317.05139,751
1/6/201417.1417.1916.9616.99109,732
1/3/201417.3517.3516.9917.09144,800
1/2/201417.5317.5317.1317.27314,986
12/31/201317.6217.7817.3317.50215,026
12/30/201317.5217.8117.3417.42146,501
12/27/201317.4217.4217.2317.3299,962
12/26/201317.2217.8717.1517.48184,457
12/24/201317.0617.1717.0617.1159,699
12/23/201316.8517.0916.7717.06147,705
12/20/201316.7216.9016.7016.85113,962
12/19/201316.8816.9416.7216.7559,257
12/18/201316.8017.0716.5117.00175,873
12/17/201317.0317.0416.7716.78144,747
12/16/201317.3017.3017.0517.06123,295
12/13/201317.2317.3417.1617.28134,905
12/12/201317.3717.5117.1917.2389,922
12/11/201317.9717.9917.5817.59115,131
12/10/201319.5219.7919.5219.6852,322
12/9/201319.6019.7619.3919.6680,069
12/6/201319.2619.7419.1319.73179,186
12/5/201319.0219.1718.9519.0536,444
12/4/201318.9419.0718.8519.02114,021
12/3/201319.3119.4518.8719.0177,206
12/2/201319.4019.4319.1019.1140,624
11/29/201319.3219.4919.3119.4725,392
11/27/201319.4619.4819.2019.3047,365
Trading Center